FinData: Historical Data for AMEX, FNCF - Ishares Edge MSCI Multifactor F

Tuesday, 16 April 2024

Ishares Edge MSCI Multifactor F

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/08/18	34.53	34.53	34.49	34.52	2,400
14/08/18	34.57	34.57	34.57	34.57	100
13/08/18	34.47	34.76	34.47	34.57	800
10/08/18	34.70	34.70	34.70	34.70	300
09/08/18	35.13	35.13	35.13	35.13	500
08/08/18	35.25	35.25	35.25	35.25	0
07/08/18	35.25	35.25	35.25	35.25	400
06/08/18	34.87	34.87	34.87	34.87	100
03/08/18	34.83	34.87	34.83	34.87	900
02/08/18	34.97	34.97	34.97	34.97	0
01/08/18	34.97	34.97	34.97	34.97	100
31/07/18	34.97	34.97	34.97	34.97	0
30/07/18	34.93	35.01	34.93	34.97	3,100
27/07/18	34.86	34.86	34.79	34.79	1,200
26/07/18	34.76	34.76	34.76	34.76	200
25/07/18	34.61	34.61	34.61	34.61	0
24/07/18	34.61	34.61	34.61	34.61	100
23/07/18	34.41	34.41	34.41	34.41	500
20/07/18	34.50	34.50	34.50	34.50	0
19/07/18	34.50	34.50	34.50	34.50	0
18/07/18	34.50	34.50	34.50	34.50	200
17/07/18	34.00	34.14	34.00	34.14	1,200
16/07/18	33.94	33.98	33.94	33.98	3,000
13/07/18	33.35	33.35	33.35	33.35	100
12/07/18	33.58	33.60	33.58	33.60	1,000
11/07/18	33.75	33.79	33.71	33.71	900
10/07/18	33.81	33.91	33.80	33.90	14,700
09/07/18	33.32	33.88	33.32	33.85	2,100
06/07/18	32.96	33.39	32.96	33.39	1,300
05/07/18	33.17	33.17	33.06	33.10	1,100
03/07/18	33.24	33.24	33.24	33.24	100
02/07/18	33.33	33.33	33.33	33.33	100
29/06/18	33.52	33.52	33.36	33.36	1,700
28/06/18	32.90	33.15	32.90	33.13	2,400
27/06/18	33.08	33.10	33.03	33.03	11,200
26/06/18	33.38	33.49	33.27	33.49	3,000
25/06/18	33.89	33.89	33.51	33.51	4,500
22/06/18	34.23	34.29	34.23	34.25	1,600
21/06/18	34.21	34.27	34.09	34.27	1,300
20/06/18	34.43	34.43	34.32	34.37	1,400
19/06/18	34.15	34.33	34.15	34.33	600
18/06/18	34.39	34.39	34.39	34.39	200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.